Shenzhen Xunce Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	65.60	74.90	65.00	71.40	71.40	2.37%	509,000
Feb 12, 2026	70.00	75.35	63.05	69.75	69.75	1.09%	589,700
Feb 11, 2026	70.00	74.00	63.00	69.00	69.00	-1.43%	419,600
Feb 10, 2026	60.55	78.00	60.55	70.00	70.00	15.61%	776,100
Feb 9, 2026	55.00	61.80	54.30	60.55	60.55	14.46%	299,100
Feb 6, 2026	52.00	54.00	50.85	52.90	52.90	1.24%	97,300
Feb 5, 2026	53.95	53.95	50.45	52.25	52.25	-3.15%	86,400
Feb 4, 2026	54.25	54.40	52.30	53.95	53.95	-0.55%	47,700
Feb 3, 2026	53.00	54.60	51.20	54.25	54.25	3.14%	70,700
Feb 2, 2026	53.80	53.80	49.60	52.60	52.60	-0.85%	72,600
Jan 30, 2026	59.40	59.40	51.45	53.05	53.05	-10.69%	168,700
Jan 29, 2026	57.55	60.75	56.60	59.40	59.40	3.12%	66,500
Jan 28, 2026	60.45	60.50	57.50	57.60	57.60	-4.79%	140,700
Jan 27, 2026	55.15	62.00	53.05	60.50	60.50	9.60%	117,000
Jan 26, 2026	56.80	56.80	53.90	55.20	55.20	-2.56%	59,600
Jan 23, 2026	58.00	59.75	55.85	56.65	56.65	-2.33%	133,800
Jan 22, 2026	60.95	60.95	57.25	58.00	58.00	-4.68%	168,100
Jan 21, 2026	60.30	62.80	59.65	60.85	60.85	0.83%	116,450
Jan 20, 2026	69.00	70.00	59.85	60.35	60.35	-12.35%	325,400
Jan 19, 2026	67.00	72.05	64.65	68.85	68.85	2.08%	402,900
Jan 16, 2026	61.80	72.00	61.40	67.45	67.45	9.14%	405,800
Jan 15, 2026	63.00	65.30	60.00	61.80	61.80	-1.83%	198,500
Jan 14, 2026	62.50	68.00	58.40	62.95	62.95	0.72%	862,200
Jan 13, 2026	53.00	65.00	53.00	62.50	62.50	17.92%	494,600
Jan 12, 2026	48.40	56.75	47.34	53.00	53.00	9.50%	400,800
Jan 9, 2026	48.00	48.80	47.52	48.40	48.40	1.04%	100,000
Jan 8, 2026	48.74	48.74	47.34	47.90	47.90	-1.72%	163,500
Jan 7, 2026	48.12	49.44	46.50	48.74	48.74	1.29%	96,300
Jan 6, 2026	48.12	48.60	47.68	48.12	48.12	-	111,400
Jan 5, 2026	48.68	50.00	48.00	48.12	48.12	-1.39%	234,300
Jan 2, 2026	50.40	50.40	47.42	48.80	48.80	-3.37%	417,500
Dec 31, 2025	48.50	50.50	46.26	50.50	50.50	4.12%	1,003,300